| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 26.43 | 27.66 | 25.95 | 26.28 | 26.28 | -0.33 (-1.24%) | 1,267,940 |
| 19 May 2022 | CNY | 26.82 | 27.8 | 26.11 | 26.61 | 26.61 | -0.18 (-0.67%) | 1,651,295 |
| 18 May 2022 | CNY | 25.62 | 27.27 | 25.44 | 26.79 | 26.79 | +1.04 (+4.04%) | 1,429,315 |
| 17 May 2022 | CNY | 25.79 | 25.94 | 24.58 | 25.75 | 25.75 | +0.36 (+1.42%) | 1,083,240 |
| 16 May 2022 | CNY | 26.6 | 26.6 | 25.1 | 25.39 | 25.39 | -0.891 (-3.39%) | 1,114,440 |
| 16 May 2022 |
|
|||||||
| 13 May 2022 | CNY | 26.5125 | 27.3563 | 25.85 | 26.2813 | 26.2813 | -0.206 (-0.78%) | 1,132,800 |
| 12 May 2022 | CNY | 25.9 | 26.5375 | 25.4375 | 26.4875 | 26.4875 | +1.062 (+4.18%) | 1,214,505 |
| 11 May 2022 | CNY | 25.8813 | 26.5625 | 25.2563 | 25.425 | 25.425 | -0.087 (-0.34%) | 1,673,416 |
| 10 May 2022 | CNY | 24.4063 | 25.8125 | 24.3813 | 25.5125 | 25.5125 | +0.713 (+2.87%) | 1,242,856 |
| 9 May 2022 | CNY | 24.6813 | 25.25 | 24.0813 | 24.8 | 24.8 | +0.144 (+0.58%) | 1,329,256 |
| 6 May 2022 | CNY | 23.125 | 24.6563 | 23.125 | 24.6563 | 24.6563 | +0.906 (+3.82%) | 1,057,920 |
| 5 May 2022 | CNY | 23.425 | 24.2938 | 23.2813 | 23.75 | 23.75 | +0.075 (+0.32%) | 1,214,307 |
| 29 Apr 2022 | CNY | 22.2875 | 23.9813 | 22.2875 | 23.675 | 23.675 | +1.631 (+7.40%) | 1,032,120 |
| 28 Apr 2022 | CNY | 22.7 | 23.5375 | 21.875 | 22.0438 | 22.0438 | -1.575 (-6.67%) | 785,492 |
| 27 Apr 2022 | CNY | 22.6375 | 23.95 | 21.9813 | 23.6188 | 23.6188 | +0.319 (+1.37%) | 781,440 |
| 26 Apr 2022 | CNY | 24.9375 | 25.3063 | 23.225 | 23.3 | 23.3 | -1.762 (-7.03%) | 504,480 |
| 25 Apr 2022 | CNY | 26.875 | 27.4375 | 24.4 | 25.0625 | 25.0625 | -1.706 (-6.37%) | 602,720 |
| 22 Apr 2022 | CNY | 27.8313 | 27.9188 | 26.75 | 26.7688 | 26.7688 | -0.938 (-3.38%) | 370,080 |
| 21 Apr 2022 | CNY | 29.375 | 29.6563 | 27.6625 | 27.7063 | 27.7063 | -1.45 (-4.97%) | 534,560 |
| 20 Apr 2022 | CNY | 28.1 | 29.35 | 28.1 | 29.1563 | 29.1563 | +0.819 (+2.89%) | 497,280 |
| 19 Apr 2022 | CNY | 27.7313 | 28.8625 | 27.6938 | 28.3375 | 28.3375 | +0.55 (+1.98%) | 537,120 |
| 18 Apr 2022 | CNY | 27 | 28.3 | 26.5688 | 27.7875 | 27.7875 | +1.031 (+3.85%) | 524,000 |
| 15 Apr 2022 | CNY | 27.1 | 27.8375 | 26.6 | 26.7563 | 26.7563 | -0.594 (-2.17%) | 639,040 |
| 14 Apr 2022 | CNY | 27.05 | 28.4625 | 27.05 | 27.35 | 27.35 | -0.131 (-0.48%) | 642,880 |
| 13 Apr 2022 | CNY | 28.225 | 29.3 | 27.0875 | 27.4813 | 27.4813 | -0.756 (-2.68%) | 809,120 |
| 12 Apr 2022 | CNY | 26.2563 | 28.6438 | 26.2563 | 28.2375 | 28.2375 | +1.825 (+6.91%) | 1,026,400 |
| 11 Apr 2022 | CNY | 28.7563 | 29.3625 | 26.2688 | 26.4125 | 26.4125 | -3.562 (-11.88%) | 1,666,756 |
| 8 Apr 2022 | CNY | 35 | 36 | 29.1875 | 29.975 | 29.975 | -3.744 (-11.10%) | 2,621,796 |
| 7 Apr 2022 | CNY | 33.7938 | 34.375 | 33.1875 | 33.7188 | 33.7188 | -0.075 (-0.22%) | 665,440 |
| 6 Apr 2022 | CNY | 34.2438 | 34.2438 | 32.5938 | 33.7938 | 33.7938 | +0.069 (+0.20%) | 628,480 |
